COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 5.26
-0.16 (-2.95%)
Sep 24, 2026, 3:04 PM CST
COFCO Biotechnology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 5.40 | 5.46 | 5.22 | 5.26 | 5.26 | -2.95% | 48,443,693 |
| Sep 23, 2026 | 5.36 | 5.53 | 5.30 | 5.42 | 5.42 | 0.18% | 59,301,720 |
| Sep 22, 2026 | 5.42 | 5.48 | 5.28 | 5.41 | 5.41 | - | 70,763,710 |
| Sep 21, 2026 | 5.16 | 5.44 | 5.11 | 5.41 | 5.41 | 4.64% | 87,676,450 |
| Sep 18, 2026 | 5.10 | 5.20 | 5.05 | 5.17 | 5.17 | -0.77% | 82,756,318 |
| Sep 17, 2026 | 4.95 | 5.26 | 4.93 | 5.21 | 5.21 | 3.99% | 104,364,613 |
| Sep 16, 2026 | 4.98 | 5.07 | 4.93 | 5.01 | 5.01 | 0.80% | 62,397,980 |
| Sep 15, 2026 | 5.23 | 5.27 | 4.96 | 4.97 | 4.97 | -6.05% | 125,930,600 |
| Sep 14, 2026 | 5.50 | 5.59 | 5.29 | 5.29 | 5.29 | -10.03% | 151,407,700 |
| Sep 11, 2026 | 5.85 | 6.40 | 5.85 | 5.88 | 5.88 | -9.54% | 222,808,121 |
| Sep 10, 2026 | 6.84 | 7.05 | 6.31 | 6.50 | 6.50 | 1.40% | 296,011,858 |
| Sep 9, 2026 | 6.31 | 6.41 | 6.00 | 6.41 | 6.41 | 9.95% | 88,282,904 |
| Sep 8, 2026 | 5.33 | 5.83 | 5.33 | 5.83 | 5.83 | 10.00% | 40,350,801 |
| Sep 7, 2026 | 5.19 | 5.39 | 5.16 | 5.30 | 5.30 | 2.91% | 47,964,743 |
| Sep 4, 2026 | 4.96 | 5.20 | 4.92 | 5.15 | 5.15 | 4.04% | 38,469,648 |
| Sep 3, 2026 | 4.97 | 5.04 | 4.91 | 4.95 | 4.95 | -0.20% | 22,027,350 |
| Sep 2, 2026 | 5.19 | 5.21 | 4.94 | 4.96 | 4.96 | -4.98% | 40,435,952 |
| Sep 1, 2026 | 4.98 | 5.34 | 4.97 | 5.22 | 5.22 | 5.03% | 54,906,220 |
| Aug 31, 2026 | 5.15 | 5.17 | 4.97 | 4.97 | 4.97 | -3.31% | 32,781,201 |
| Aug 28, 2026 | 5.05 | 5.15 | 5.01 | 5.14 | 5.14 | 1.18% | 30,638,850 |
| Aug 27, 2026 | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | 2.83% | 30,231,701 |
| Aug 26, 2026 | 4.86 | 4.97 | 4.83 | 4.94 | 4.94 | 1.02% | 21,603,070 |
| Aug 25, 2026 | 4.77 | 4.91 | 4.75 | 4.89 | 4.89 | 2.30% | 27,228,940 |
| Aug 24, 2026 | 4.71 | 4.81 | 4.68 | 4.78 | 4.78 | 1.27% | 22,257,700 |
| Aug 21, 2026 | 4.80 | 4.82 | 4.66 | 4.72 | 4.72 | -2.68% | 24,179,480 |
| Aug 20, 2026 | 4.80 | 4.89 | 4.70 | 4.85 | 4.85 | -0.21% | 37,152,250 |
| Aug 19, 2026 | 5.00 | 5.05 | 4.82 | 4.86 | 4.86 | -4.89% | 51,250,860 |
| Aug 18, 2026 | 4.80 | 5.18 | 4.80 | 5.11 | 5.11 | 6.24% | 71,786,567 |
| Aug 17, 2026 | 4.72 | 4.83 | 4.69 | 4.81 | 4.81 | 3.22% | 29,941,219 |
| Aug 14, 2026 | 4.71 | 4.72 | 4.61 | 4.66 | 4.66 | -1.06% | 13,807,201 |
| Aug 13, 2026 | 4.80 | 4.80 | 4.67 | 4.71 | 4.71 | -1.67% | 16,850,100 |
| Aug 12, 2026 | 4.76 | 4.81 | 4.71 | 4.79 | 4.79 | 0.42% | 13,572,001 |
| Aug 11, 2026 | 4.79 | 4.80 | 4.72 | 4.77 | 4.77 | -0.42% | 12,909,308 |
| Aug 10, 2026 | 4.71 | 4.82 | 4.69 | 4.79 | 4.79 | 1.70% | 20,015,110 |
| Aug 7, 2026 | 4.75 | 4.76 | 4.64 | 4.71 | 4.71 | -0.63% | 13,375,120 |
| Aug 6, 2026 | 4.75 | 4.80 | 4.65 | 4.74 | 4.74 | -0.21% | 19,689,069 |
| Aug 5, 2026 | 4.76 | 4.78 | 4.70 | 4.75 | 4.75 | -0.63% | 13,351,700 |
| Aug 4, 2026 | 4.86 | 4.86 | 4.77 | 4.78 | 4.78 | -1.24% | 13,387,310 |
| Aug 3, 2026 | 4.71 | 4.85 | 4.71 | 4.84 | 4.84 | 2.11% | 15,520,920 |
| Jul 31, 2026 | 4.66 | 4.76 | 4.66 | 4.74 | 4.74 | - | 17,193,348 |
| Jul 30, 2026 | 4.64 | 4.76 | 4.63 | 4.74 | 4.74 | 1.72% | 19,516,746 |
| Jul 29, 2026 | 4.53 | 4.68 | 4.51 | 4.66 | 4.66 | 2.87% | 21,457,913 |
| Jul 28, 2026 | 4.51 | 4.55 | 4.47 | 4.53 | 4.53 | - | 12,495,970 |
| Jul 27, 2026 | 4.47 | 4.56 | 4.45 | 4.53 | 4.53 | 1.12% | 14,022,084 |
| Jul 24, 2026 | 4.65 | 4.68 | 4.47 | 4.48 | 4.48 | -3.66% | 17,173,040 |
| Jul 23, 2026 | 4.54 | 4.67 | 4.51 | 4.65 | 4.65 | 1.75% | 16,078,100 |
| Jul 22, 2026 | 4.52 | 4.58 | 4.45 | 4.57 | 4.57 | 0.66% | 19,997,600 |
| Jul 21, 2026 | 4.56 | 4.66 | 4.51 | 4.54 | 4.54 | -1.52% | 26,057,450 |
| Jul 20, 2026 | 4.54 | 4.68 | 4.53 | 4.61 | 4.61 | 1.77% | 23,341,001 |
| Jul 17, 2026 | 4.66 | 4.73 | 4.52 | 4.53 | 4.53 | -2.79% | 21,349,500 |